Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Hlutabréfasjóðurinn

IS Hlutabréfasjóðurinn hentar sérstaklega þeim sem vilja ávaxta fé sitt á innlendum hlutabréfamarkaði til lengri tíma og þá sem hluti af stærra eignasafni.

Uppfært

Tegund sjóðs

Innlendur virkur sjóður

1 árs ávöxtun

11,6%

Stærð sjóðs í m.kr.

6.919

Áherslur sjóðsins

Markmið sjóðsins er langtímaávöxtun með fjárfestingum í hlutabréfum eða öðrum fjármálagerningum þeim tengdum. Skráð innlend hlutabréf með virka verðmyndun eru í forgrunni í eignasafni sjóðsins þó tækifæri geti legið í óskráðum bréfum eða sérhæfðum sjóðum.

Fyrir hvern er sjóðurinn?

IS Hlutabréfasjóðurinn hentar þeim sem vilja fjárfesta með dreifðum og virkum hætti á innlendum hlutabréfamarkaði. Æskilegur lágmarksfjárfestingartími er fimm ár því verðsveiflur geta verið miklar. Sjóðurinn hentar vel sem hluti af stærra verðbréfasafni.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 3.770,68

ÁhættuvísirSjóðir eru flokkaðir eftir áhættuvísum sem eru leiðbeinandi um hversu líklegt er að sjóður lækki í verði vegna hreyfinga á mörkuðum. Áhættuvísir 1 endurspeglar minnstu sveiflur í gengi sjóðsins og þar með minnstu áhættuna en áhættuvísir 7 mestu sveiflur í gengi sjóðsins.

4af 7

Mælikvarði á áhættu og sveiflur í ávöxtun

Eignaskipting

0

Fjárfestingaheimildir

Sjóðurinn fjárfestir að mestu leiti í skráðum innlendum hlutabréfum. Eftir atvikum fjárfestir sjóðurinn í öðrum sjóðum og íslenskum hlutabréfum sem skráð eru erlendis. Eignadreifing er lykilhugtak í stýringu sjóðsins en mikilvægt er þó að átta sig á því að talsverðar sveiflur geta verið í verðmætum sjóðsins og þá sérstaklega til styttri tíma. 

Fjárfestingaheimildir

Skráð hlutabréf
40-100%
Óskráð hlutabréf
0-30%
Innlán fjármálafyrirtækja
0-50%
Aðrir sjóðir um sameiginlega fjárfestingu
0-10%
Afleiður vegna stöðutöku
0-10%
Íslensk hlutabréf skráð erlendis
0-50%

Gengisþróun

Fjárfestingateymi

Gísli Halldórsson

Sjóðstjóri - Hlutabréfastýring

Mogens Mogensen

Forstöðumaður - Hlutabréfastýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Sérhæfður sjóður fyrir almenna fjárfesta 
Stofnár
1998
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
4/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
1.7%
Kostnaður við kaup
2.0%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,67
Þjónusta

Panta símtal með ráðgjafa

Ráðgjafar í verðbréfaráðgjöf Íslandsbanka geta aðstoðað við kaup og sölu í hlutabréfum, skuldabréfum og sjóðum.

Panta símtal

Fyrirvarar

Almennur fyrirvari vegna fjárfestinga í sjóðum
Fjárfestingum í fjármálagerningum fylgir ávallt fjárhagsleg áhætta, svo sem hætta á lítilli eða engri ávöxtun eða að höfuðstóll tapist. Bent skal á að ávöxtunartölur vísa til fortíðar og að árangur í fortíð gefur ekki áreiðanlega vísbendingu um árangur í framtíð. Áhætta af fjárfestingu eykst ef fjárfestingin er fjármögnuð með lánsfé og ávöxtun getur aukist eða minnkað vegna gengisflökts þegar við á. Skattaleg meðferð ræðst af aðstæðum hvers viðskiptavinar fyrir sig og getur tekið breytingum í framtíðinni.

Fjárfestar eru hvattir til að kynna sér vel lykilupplýsingaskjöl og útboðslýsingar sjóða en þar er að finna nánari upplýsingar um viðkomandi sjóð, m.a. um áhættuþætti, fjárfestingarheimildir og notkun afleiðna.

Upplýsingar á síðunni eru aðeins birtar í upplýsingaskyni og skal ekki líta á þær sem tilboð eða ráðgjöf um kaup, sölu eða aðra ráðstöfun tiltekinna fjármálagerninga. Áskilinn er réttur til leiðréttinga.

Gengisþróun og ávöxtun
Tekið er tillit til umsýsluþóknunar við daglegan útreikning á gengi sjóða. Ávöxtun umfram 12 mánuði er reiknuð yfir á ársgrundvöll. Ávöxtun styttri tímabila er ekki umreiknuð á ársgrundvöll heldur er um gengisbreytingu að ræða. Uppreikningur ávöxtunar miðast við síðasta skráða gengi og er í grunnmynt viðkomandi sjóðs.

{"time":"2019-06-28T19:24:26.454Z","timeOfLastUpdate":"2025-06-26T00:00:00","symbol":"HLBRSJ","name":"IS Hlutabréfasjóðurinn","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"equityISK","assetClassIs":"Hlutabréf í ISK","assetClassEn":"Equity ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"5404896299","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"equityFunds","securityTypeIs":"Hlutabréfasjóðir","securityTypeEn":"Equity Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"fiveYears","investmentLength":"5 ár+","riskIndicator":4,"sfdr":"6","purchaseFeePercentage":"0.02","annualManagementFeePercentage":"0.017","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"3770.68","priceChange":[{"rate":"3763.96","percentage":"0.18","change":"6.72","period":"oneDay"},{"rate":"4021.01","percentage":"-6.23","period":"oneMonth"},{"rate":"4401.34","percentage":"-14.33","period":"sixMonths"},{"rate":"3534.19","percentage":"6.69","period":"oneYear"},{"rate":"3817.83","percentage":"-0.62","period":"twoYears"},{"rate":"4074.68","percentage":"-2.55","period":"threeYears"},{"rate":"4046.98","percentage":"-1.75","period":"fourYears"},{"rate":"2452.42","percentage":"8.98","period":"fiveYears"},{"rate":"1000","percentage":"5.04","period":"beginning"},{"rate":"4439.42","percentage":"-15.06","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Hlutabrefasjodurinn_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Hlutabrefasjodurinn_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Hlutabrefasjodurinn_lykilupplysingar.pdf","data":[[1561680000000,2421.77],[1561766400000,2421.77],[1561852800000,2421.77],[1561939200000,2402.39],[1562025600000,2387.63],[1562112000000,2387.96],[1562198400000,2401.09],[1562284800000,2392.7],[1562371200000,2392.7],[1562457600000,2392.7],[1562544000000,2395.38],[1562630400000,2399.23],[1562716800000,2396.76],[1562803200000,2393.41],[1562889600000,2378.45],[1562976000000,2378.45],[1563062400000,2378.45],[1563148800000,2397.88],[1563235200000,2399.84],[1563321600000,2420.49],[1563408000000,2444.02],[1563494400000,2441.9],[1563580800000,2441.9],[1563667200000,2441.9],[1563753600000,2463.24],[1563840000000,2443.39],[1563926400000,2439.66],[1564012800000,2438.94],[1564099200000,2433.36],[1564185600000,2433.36],[1564272000000,2433.36],[1564358400000,2430.37],[1564444800000,2424.64],[1564531200000,2429.68],[1564617600000,2433.09],[1564704000000,2421.31],[1564790400000,2421.31],[1564876800000,2421.31],[1564963200000,2421.31],[1565049600000,2390.62],[1565136000000,2407.59],[1565222400000,2407.86],[1565308800000,2395.46],[1565395200000,2395.46],[1565481600000,2395.46],[1565568000000,2404.57],[1565654400000,2400.48],[1565740800000,2385.03],[1565827200000,2329.31],[1565913600000,2299.8],[1566000000000,2299.8],[1566086400000,2299.8],[1566172800000,2321.26],[1566259200000,2299.39],[1566345600000,2291.36],[1566432000000,2319.12],[1566518400000,2333.45],[1566604800000,2333.45],[1566691200000,2333.45],[1566777600000,2313.58],[1566864000000,2312.67],[1566950400000,2302.8],[1567036800000,2290.99],[1567123200000,2298.65],[1567209600000,2298.65],[1567296000000,2298.65],[1567382400000,2312.45],[1567468800000,2316.56],[1567555200000,2322.44],[1567641600000,2327.98],[1567728000000,2318.55],[1567814400000,2318.55],[1567900800000,2318.55],[1567987200000,2326.34],[1568073600000,2299.08],[1568160000000,2296.71],[1568246400000,2291.53],[1568332800000,2289.4],[1568419200000,2289.4],[1568505600000,2289.4],[1568592000000,2250.41],[1568678400000,2252.66],[1568764800000,2268.96],[1568851200000,2268.21],[1568937600000,2286.81],[1569024000000,2286.81],[1569110400000,2286.81],[1569196800000,2282.42],[1569283200000,2277.74],[1569369600000,2262.4],[1569456000000,2253.85],[1569542400000,2227.72],[1569628800000,2227.72],[1569715200000,2227.72],[1569801600000,2208.88],[1569888000000,2209.89],[1569974400000,2185.69],[1570060800000,2175.84],[1570147200000,2186.03],[1570233600000,2186.03],[1570320000000,2186.03],[1570406400000,2195.19],[1570492800000,2177.81],[1570579200000,2181.76],[1570665600000,2174.98],[1570752000000,2180.87],[1570838400000,2180.87],[1570924800000,2180.87],[1571011200000,2164.85],[1571097600000,2149.39],[1571184000000,2152.05],[1571270400000,2138.7],[1571356800000,2150.92],[1571443200000,2150.92],[1571529600000,2150.92],[1571616000000,2197.94],[1571702400000,2229.61],[1571788800000,2233.56],[1571875200000,2204.13],[1571961600000,2186.58],[1572048000000,2186.58],[1572134400000,2186.58],[1572220800000,2200.17],[1572307200000,2204.66],[1572393600000,2214.79],[1572480000000,2247.43],[1572566400000,2286.3],[1572652800000,2286.3],[1572739200000,2286.3],[1572825600000,2335.11],[1572912000000,2346.36],[1572998400000,2336.74],[1573084800000,2339.92],[1573171200000,2349.43],[1573257600000,2349.43],[1573344000000,2349.43],[1573430400000,2350.23],[1573516800000,2327.32],[1573603200000,2307.21],[1573689600000,2332.82],[1573776000000,2347.55],[1573862400000,2347.55],[1573948800000,2347.55],[1574035200000,2347.42],[1574121600000,2335.27],[1574208000000,2332.88],[1574294400000,2334.05],[1574380800000,2338.12],[1574467200000,2338.12],[1574553600000,2338.12],[1574640000000,2336.7],[1574726400000,2327.74],[1574812800000,2375.7],[1574899200000,2383.59],[1574985600000,2407.5],[1575072000000,2407.5],[1575158400000,2407.5],[1575244800000,2408.77],[1575331200000,2394.63],[1575417600000,2404.31],[1575504000000,2400.59],[1575590400000,2427.29],[1575676800000,2427.29],[1575763200000,2427.29],[1575849600000,2417.09],[1575936000000,2409.9],[1576022400000,2407.25],[1576108800000,2422.8],[1576195200000,2428.5],[1576281600000,2428.5],[1576368000000,2428.5],[1576454400000,2416.41],[1576540800000,2416.39],[1576627200000,2419.83],[1576713600000,2438.33],[1576800000000,2453.74],[1576886400000,2453.74],[1576972800000,2453.74],[1577059200000,2451.52],[1577145600000,2451.52],[1577232000000,2451.52],[1577318400000,2451.52],[1577404800000,2442.55],[1577491200000,2442.55],[1577577600000,2442.55],[1577664000000,2438.94],[1577750400000,2443.09],[1577836800000,2443.09],[1577923200000,2481.3],[1578009600000,2471.55],[1578096000000,2471.55],[1578182400000,2471.55],[1578268800000,2452.3],[1578355200000,2485.25],[1578441600000,2494.91],[1578528000000,2492.54],[1578614400000,2516.82],[1578700800000,2516.82],[1578787200000,2516.82],[1578873600000,2522.64],[1578960000000,2535.1],[1579046400000,2542.79],[1579132800000,2553.43],[1579219200000,2576.27],[1579305600000,2576.27],[1579392000000,2576.27],[1579478400000,2562.55],[1579564800000,2565.85],[1579651200000,2548.72],[1579737600000,2509.47],[1579824000000,2543.9],[1579910400000,2543.9],[1579996800000,2543.9],[1580083200000,2507.91],[1580169600000,2519.59],[1580256000000,2498.21],[1580342400000,2479.27],[1580428800000,2483.56],[1580515200000,2483.56],[1580601600000,2483.56],[1580688000000,2474],[1580774400000,2486.28],[1580860800000,2527.2],[1580947200000,2531.69],[1581033600000,2534.26],[1581120000000,2534.26],[1581206400000,2534.26],[1581292800000,2519.2],[1581379200000,2504.41],[1581465600000,2523.05],[1581552000000,2490.94],[1581638400000,2500.22],[1581724800000,2500.22],[1581811200000,2500.22],[1581897600000,2498.95],[1581984000000,2532.1],[1582070400000,2579.12],[1582156800000,2566.96],[1582243200000,2583.33],[1582329600000,2583.33],[1582416000000,2583.33],[1582502400000,2497.41],[1582588800000,2457.72],[1582675200000,2424.5],[1582761600000,2361.82],[1582848000000,2299.91],[1582934400000,2299.91],[1583020800000,2299.91],[1583107200000,2224.87],[1583193600000,2296.73],[1583280000000,2290.34],[1583366400000,2249.73],[1583452800000,2173.34],[1583539200000,2173.34],[1583625600000,2173.34],[1583712000000,2087.36],[1583798400000,2119.98],[1583884800000,2153.67],[1583971200000,2006.04],[1584057600000,2075.78],[1584144000000,2075.78],[1584230400000,2075.78],[1584316800000,1972.28],[1584403200000,1990.46],[1584489600000,1958.07],[1584576000000,2018.76],[1584662400000,2046.13],[1584748800000,2046.13],[1584835200000,2046.13],[1584921600000,1967.11],[1585008000000,1989.46],[1585094400000,2037.89],[1585180800000,2108.58],[1585267200000,2129.69],[1585353600000,2129.69],[1585440000000,2129.69],[1585526400000,2119.02],[1585612800000,2133.48],[1585699200000,2120.42],[1585785600000,2100.88],[1585872000000,2105.98],[1585958400000,2105.98],[1586044800000,2105.98],[1586131200000,2131.37],[1586217600000,2199.68],[1586304000000,2187.57],[1586390400000,2187.57],[1586476800000,2187.57],[1586563200000,2187.57],[1586649600000,2187.57],[1586736000000,2187.57],[1586822400000,2219.25],[1586908800000,2245.94],[1586995200000,2276.65],[1587081600000,2299.78],[1587168000000,2299.78],[1587254400000,2299.78],[1587340800000,2261.54],[1587427200000,2207.88],[1587513600000,2228.4],[1587600000000,2228.4],[1587686400000,2211.49],[1587772800000,2211.49],[1587859200000,2211.49],[1587945600000,2227.2],[1588032000000,2230.02],[1588118400000,2249.08],[1588204800000,2220.66],[1588291200000,2220.66],[1588377600000,2220.66],[1588464000000,2220.66],[1588550400000,2158.08],[1588636800000,2150.9],[1588723200000,2177.89],[1588809600000,2192.52],[1588896000000,2221.27],[1588982400000,2221.27],[1589068800000,2221.27],[1589155200000,2224.71],[1589241600000,2285.05],[1589328000000,2342.64],[1589414400000,2296.67],[1589500800000,2323.66],[1589587200000,2323.66],[1589673600000,2323.66],[1589760000000,2354.87],[1589846400000,2346.32],[1589932800000,2338.25],[1590019200000,2338.25],[1590105600000,2319.85],[1590192000000,2319.85],[1590278400000,2319.85],[1590364800000,2340.65],[1590451200000,2396.83],[1590537600000,2393.2],[1590624000000,2379.94],[1590710400000,2385.49],[1590796800000,2385.49],[1590883200000,2385.49],[1590969600000,2385.49],[1591056000000,2371.58],[1591142400000,2390],[1591228800000,2396.16],[1591315200000,2430.55],[1591401600000,2430.55],[1591488000000,2430.55],[1591574400000,2421.07],[1591660800000,2397.5],[1591747200000,2378.77],[1591833600000,2331.97],[1591920000000,2303.48],[1592006400000,2303.48],[1592092800000,2303.48],[1592179200000,2312.98],[1592265600000,2366.07],[1592352000000,2366.07],[1592438400000,2398.21],[1592524800000,2425.86],[1592611200000,2425.86],[1592697600000,2425.86],[1592784000000,2444.74],[1592870400000,2471.77],[1592956800000,2514.53],[1593043200000,2496.7],[1593129600000,2452.42],[1593216000000,2452.42],[1593302400000,2452.42],[1593388800000,2446.02],[1593475200000,2443.12],[1593561600000,2427.99],[1593648000000,2417.03],[1593734400000,2413.96],[1593820800000,2413.96],[1593907200000,2413.96],[1593993600000,2419.21],[1594080000000,2417.27],[1594166400000,2406],[1594252800000,2395.68],[1594339200000,2396.66],[1594425600000,2396.66],[1594512000000,2396.66],[1594598400000,2402.2],[1594684800000,2404.44],[1594771200000,2413.96],[1594857600000,2417.22],[1594944000000,2437.54],[1595030400000,2437.54],[1595116800000,2437.54],[1595203200000,2431.59],[1595289600000,2448.62],[1595376000000,2456.66],[1595462400000,2511.35],[1595548800000,2502.51],[1595635200000,2502.51],[1595721600000,2502.51],[1595808000000,2511.03],[1595894400000,2474.55],[1595980800000,2446.14],[1596067200000,2380.7],[1596153600000,2406.95],[1596240000000,2406.95],[1596326400000,2406.95],[1596412800000,2406.95],[1596499200000,2417.33],[1596585600000,2434.62],[1596672000000,2453.19],[1596758400000,2405.62],[1596844800000,2405.62],[1596931200000,2405.62],[1597017600000,2433.3],[1597104000000,2466.36],[1597190400000,2457.04],[1597276800000,2447.76],[1597363200000,2412.66],[1597449600000,2412.66],[1597536000000,2412.66],[1597622400000,2384.75],[1597708800000,2397.72],[1597795200000,2398.43],[1597881600000,2396.77],[1597968000000,2401.31],[1598054400000,2401.31],[1598140800000,2401.31],[1598227200000,2383.75],[1598313600000,2357.79],[1598400000000,2360.31],[1598486400000,2381.04],[1598572800000,2405.94],[1598659200000,2405.94],[1598745600000,2405.94],[1598832000000,2412.79],[1598918400000,2410.44],[1599004800000,2449.06],[1599091200000,2462.14],[1599177600000,2454.01],[1599264000000,2454.01],[1599350400000,2454.01],[1599436800000,2472.59],[1599523200000,2474.28],[1599609600000,2492.2],[1599696000000,2497.35],[1599782400000,2500.99],[1599868800000,2500.99],[1599955200000,2500.99],[1600041600000,2477.91],[1600128000000,2471.03],[1600214400000,2467.14],[1600300800000,2513.47],[1600387200000,2520.51],[1600473600000,2520.51],[1600560000000,2520.51],[1600646400000,2468.39],[1600732800000,2478.59],[1600819200000,2475.17],[1600905600000,2453.74],[1600992000000,2442.9],[1601078400000,2442.9],[1601164800000,2442.9],[1601251200000,2446.11],[1601337600000,2451.71],[1601424000000,2460.85],[1601510400000,2448.79],[1601596800000,2448.03],[1601683200000,2448.03],[1601769600000,2448.03],[1601856000000,2434.06],[1601942400000,2418.28],[1602028800000,2443.43],[1602115200000,2510.68],[1602201600000,2542.38],[1602288000000,2542.38],[1602374400000,2542.38],[1602460800000,2544.54],[1602547200000,2556.67],[1602633600000,2582.6],[1602720000000,2586.29],[1602806400000,2601.53],[1602892800000,2601.53],[1602979200000,2601.53],[1603065600000,2615.43],[1603152000000,2629.73],[1603238400000,2653.51],[1603324800000,2670.22],[1603411200000,2716.29],[1603497600000,2716.29],[1603584000000,2716.29],[1603670400000,2660.45],[1603756800000,2661.62],[1603843200000,2618.65],[1603929600000,2651.89],[1604016000000,2634.56],[1604102400000,2634.56],[1604188800000,2634.56],[1604275200000,2642.88],[1604361600000,2660.08],[1604448000000,2651.77],[1604534400000,2662.77],[1604620800000,2700.87],[1604707200000,2700.87],[1604793600000,2700.87],[1604880000000,2823.61],[1604966400000,2840.29],[1605052800000,2870.3],[1605139200000,2827.83],[1605225600000,2822.06],[1605312000000,2822.06],[1605398400000,2822.06],[1605484800000,2861.65],[1605571200000,2870.85],[1605657600000,2896.49],[1605744000000,2894.76],[1605830400000,2876.71],[1605916800000,2876.71],[1606003200000,2876.71],[1606089600000,2854.81],[1606176000000,2910.18],[1606262400000,2911.58],[1606348800000,2908.74],[1606435200000,2913.92],[1606521600000,2913.92],[1606608000000,2913.92],[1606694400000,2919.99],[1606780800000,2935.35],[1606867200000,2969.54],[1606953600000,3032.43],[1607040000000,3055.16],[1607126400000,3055.16],[1607212800000,3055.16],[1607299200000,3083.77],[1607385600000,3125.27],[1607472000000,3165.99],[1607558400000,3153.33],[1607644800000,3133.03],[1607731200000,3133.03],[1607817600000,3133.03],[1607904000000,3169.76],[1607990400000,3169.34],[1608076800000,3114.87],[1608163200000,3093.69],[1608249600000,3116.55],[1608336000000,3116.55],[1608422400000,3116.55],[1608508800000,3059.36],[1608595200000,3104.01],[1608681600000,3102.54],[1608768000000,3102.54],[1608854400000,3102.54],[1608940800000,3102.54],[1609027200000,3102.54],[1609113600000,3165.65],[1609200000000,3250.33],[1609286400000,3262.21],[1609372800000,3262.71],[1609459200000,3262.71],[1609545600000,3262.71],[1609632000000,3262.71],[1609718400000,3376.07],[1609804800000,3360.66],[1609891200000,3375.24],[1609977600000,3330.25],[1610064000000,3329.34],[1610150400000,3329.34],[1610236800000,3329.34],[1610323200000,3307.3],[1610409600000,3309.27],[1610496000000,3316.46],[1610582400000,3347.94],[1610668800000,3330.41],[1610755200000,3330.41],[1610841600000,3330.41],[1610928000000,3350.67],[1611014400000,3384.25],[1611100800000,3400.39],[1611187200000,3377],[1611273600000,3348],[1611360000000,3348],[1611446400000,3348],[1611532800000,3295.26],[1611619200000,3314.02],[1611705600000,3283.89],[1611792000000,3312.15],[1611878400000,3330.1],[1611964800000,3330.1],[1612051200000,3330.1],[1612137600000,3358.63],[1612224000000,3390.79],[1612310400000,3386.72],[1612396800000,3437.9],[1612483200000,3467.31],[1612569600000,3467.31],[1612656000000,3467.31],[1612742400000,3499.97],[1612828800000,3535.73],[1612915200000,3518.59],[1613001600000,3537.38],[1613088000000,3531.82],[1613174400000,3531.82],[1613260800000,3531.82],[1613347200000,3555.07],[1613433600000,3627.47],[1613520000000,3652.06],[1613606400000,3650.22],[1613692800000,3666.56],[1613779200000,3666.56],[1613865600000,3666.56],[1613952000000,3647.42],[1614038400000,3622.29],[1614124800000,3596.65],[1614211200000,3578.1],[1614297600000,3556.1],[1614384000000,3556.1],[1614470400000,3556.1],[1614556800000,3577.39],[1614643200000,3534.45],[1614729600000,3521.31],[1614816000000,3538.8],[1614902400000,3513.06],[1614988800000,3513.06],[1615075200000,3513.06],[1615161600000,3489.89],[1615248000000,3510.3],[1615334400000,3520.22],[1615420800000,3530.55],[1615507200000,3523.9],[1615593600000,3523.9],[1615680000000,3523.9],[1615766400000,3481.59],[1615852800000,3508.01],[1615939200000,3538.1],[1616025600000,3547.19],[1616112000000,3558.76],[1616198400000,3558.76],[1616284800000,3558.76],[1616371200000,3505.46],[1616457600000,3485.86],[1616544000000,3439.56],[1616630400000,3473.18],[1616716800000,3524.18],[1616803200000,3524.18],[1616889600000,3524.18],[1616976000000,3538.58],[1617062400000,3525.63],[1617148800000,3569.76],[1617235200000,3569.76],[1617321600000,3569.76],[1617408000000,3569.76],[1617494400000,3569.76],[1617580800000,3569.76],[1617667200000,3623.52],[1617753600000,3658.57],[1617840000000,3663.7],[1617926400000,3685.47],[1618012800000,3685.47],[1618099200000,3685.47],[1618185600000,3698],[1618272000000,3725.26],[1618358400000,3727.99],[1618444800000,3738.58],[1618531200000,3756.67],[1618617600000,3756.67],[1618704000000,3756.67],[1618790400000,3753.09],[1618876800000,3749.75],[1618963200000,3810.11],[1619049600000,3810.11],[1619136000000,3854.68],[1619222400000,3854.68],[1619308800000,3854.68],[1619395200000,3909.39],[1619481600000,3896.22],[1619568000000,3885.73],[1619654400000,3867.05],[1619740800000,3858.17],[1619827200000,3858.17],[1619913600000,3858.17],[1620000000000,3825.44],[1620086400000,3760.93],[1620172800000,3795.27],[1620259200000,3810.88],[1620345600000,3828.29],[1620432000000,3828.29],[1620518400000,3828.29],[1620604800000,3803.04],[1620691200000,3760.62],[1620777600000,3779.25],[1620864000000,3779.25],[1620950400000,3800.2],[1621036800000,3800.2],[1621123200000,3800.2],[1621209600000,3823.87],[1621296000000,3814.57],[1621382400000,3830.22],[1621468800000,3849.65],[1621555200000,3888.36],[1621641600000,3888.36],[1621728000000,3888.36],[1621814400000,3888.36],[1621900800000,3957.55],[1621987200000,3955.16],[1622073600000,3932.49],[1622160000000,3873.51],[1622246400000,3873.51],[1622332800000,3873.51],[1622419200000,3873.77],[1622505600000,3860.52],[1622592000000,3868.02],[1622678400000,3844.11],[1622764800000,3838.66],[1622851200000,3838.66],[1622937600000,3838.66],[1623024000000,3878.67],[1623110400000,3900.86],[1623196800000,3902.33],[1623283200000,3928.02],[1623369600000,3935.9],[1623456000000,3935.9],[1623542400000,3935.9],[1623628800000,3936.35],[1623715200000,3963.47],[1623801600000,3944.98],[1623888000000,3944.98],[1623974400000,3979.56],[1624060800000,3979.56],[1624147200000,3979.56],[1624233600000,3983.23],[1624320000000,3970.49],[1624406400000,3997.68],[1624492800000,4014.08],[1624579200000,4046.98],[1624665600000,4046.98],[1624752000000,4046.98],[1624838400000,4055.6],[1624924800000,4110.07],[1625011200000,4163.4],[1625097600000,4201.73],[1625184000000,4242.58],[1625270400000,4242.58],[1625356800000,4242.58],[1625443200000,4276.28],[1625529600000,4265.27],[1625616000000,4268.18],[1625702400000,4275.37],[1625788800000,4306.97],[1625875200000,4306.97],[1625961600000,4306.97],[1626048000000,4314.47],[1626134400000,4332.03],[1626220800000,4347.71],[1626307200000,4338.2],[1626393600000,4342.3],[1626480000000,4342.3],[1626566400000,4342.3],[1626652800000,4254.97],[1626739200000,4207.6],[1626825600000,4222.97],[1626912000000,4171.47],[1626998400000,4208.15],[1627084800000,4208.15],[1627171200000,4208.15],[1627257600000,4208.4],[1627344000000,4230.84],[1627430400000,4237.33],[1627516800000,4261.55],[1627603200000,4263.6],[1627689600000,4263.6],[1627776000000,4263.6],[1627862400000,4263.6],[1627948800000,4266.22],[1628035200000,4300.81],[1628121600000,4330.79],[1628208000000,4300.14],[1628294400000,4300.14],[1628380800000,4300.14],[1628467200000,4293.28],[1628553600000,4311.1],[1628640000000,4331.37],[1628726400000,4397.29],[1628812800000,4432.47],[1628899200000,4432.47],[1628985600000,4432.47],[1629072000000,4435.02],[1629158400000,4423.37],[1629244800000,4389.92],[1629331200000,4367.28],[1629417600000,4374.64],[1629504000000,4374.64],[1629590400000,4374.64],[1629676800000,4379.16],[1629763200000,4393.79],[1629849600000,4403.95],[1629936000000,4397.83],[1630022400000,4407.55],[1630108800000,4407.55],[1630195200000,4407.55],[1630281600000,4412.68],[1630368000000,4432.43],[1630454400000,4414.97],[1630540800000,4437.53],[1630627200000,4484.02],[1630713600000,4484.02],[1630800000000,4484.02],[1630886400000,4533.66],[1630972800000,4552.89],[1631059200000,4527.33],[1631145600000,4519.07],[1631232000000,4500.16],[1631318400000,4500.16],[1631404800000,4500.16],[1631491200000,4448.44],[1631577600000,4406.65],[1631664000000,4355.8],[1631750400000,4419.88],[1631836800000,4394.45],[1631923200000,4394.45],[1632009600000,4394.45],[1632096000000,4261.56],[1632182400000,4185.55],[1632268800000,4259.98],[1632355200000,4216.37],[1632441600000,4275.65],[1632528000000,4275.65],[1632614400000,4275.65],[1632700800000,4444.89],[1632787200000,4456.82],[1632873600000,4435.45],[1632960000000,4499.42],[1633046400000,4539.59],[1633132800000,4539.59],[1633219200000,4539.59],[1633305600000,4515.08],[1633392000000,4516.99],[1633478400000,4493.76],[1633564800000,4553.76],[1633651200000,4557.93],[1633737600000,4557.93],[1633824000000,4557.93],[1633910400000,4573.44],[1633996800000,4594.17],[1634083200000,4621.39],[1634169600000,4706.91],[1634256000000,4742.94],[1634342400000,4742.94],[1634428800000,4742.94],[1634515200000,4748.03],[1634601600000,4702.88],[1634688000000,4672.93],[1634774400000,4669.74],[1634860800000,4679.19],[1634947200000,4679.19],[1635033600000,4679.19],[1635120000000,4714.68],[1635206400000,4715.27],[1635292800000,4762.54],[1635379200000,4804.89],[1635465600000,4814.86],[1635552000000,4814.86],[1635638400000,4814.86],[1635724800000,4796.57],[1635811200000,4856.01],[1635897600000,4838.47],[1635984000000,4816.02],[1636070400000,4786.88],[1636156800000,4786.88],[1636243200000,4786.88],[1636329600000,4765.35],[1636416000000,4732.88],[1636502400000,4707.83],[1636588800000,4711.61],[1636675200000,4694.12],[1636761600000,4694.12],[1636848000000,4694.12],[1636934400000,4728.85],[1637020800000,4720.12],[1637107200000,4750.14],[1637193600000,4735.31],[1637280000000,4738.46],[1637366400000,4738.46],[1637452800000,4738.46],[1637539200000,4752.63],[1637625600000,4706.7],[1637712000000,4713.04],[1637798400000,4697.08],[1637884800000,4585.36],[1637971200000,4585.36],[1638057600000,4585.36],[1638144000000,4579.98],[1638230400000,4575.37],[1638316800000,4648.86],[1638403200000,4605.27],[1638489600000,4615.91],[1638576000000,4615.91],[1638662400000,4615.91],[1638748800000,4638.75],[1638835200000,4677.07],[1638921600000,4677.93],[1639008000000,4675.81],[1639094400000,4680.43],[1639180800000,4680.43],[1639267200000,4680.43],[1639353600000,4635.91],[1639440000000,4594.4],[1639526400000,4600.07],[1639612800000,4628.5],[1639699200000,4640.98],[1639785600000,4640.98],[1639872000000,4640.98],[1639958400000,4555.81],[1640044800000,4603.45],[1640131200000,4627.3],[1640217600000,4675.88],[1640304000000,4675.88],[1640390400000,4675.88],[1640476800000,4675.88],[1640563200000,4702.13],[1640649600000,4735.19],[1640736000000,4751.81],[1640822400000,4762.84],[1640908800000,4762.55],[1640995200000,4762.55],[1641081600000,4762.55],[1641168000000,4789.39],[1641254400000,4794.43],[1641340800000,4760.87],[1641427200000,4728.95],[1641513600000,4730.04],[1641600000000,4730.04],[1641686400000,4730.04],[1641772800000,4692.47],[1641859200000,4644.88],[1641945600000,4646.38],[1642032000000,4665.32],[1642118400000,4634.45],[1642204800000,4634.45],[1642291200000,4634.45],[1642377600000,4659.26],[1642464000000,4655.01],[1642550400000,4671.03],[1642636800000,4676.16],[1642723200000,4637.9],[1642809600000,4637.9],[1642896000000,4637.9],[1642982400000,4533.27],[1643068800000,4492.95],[1643155200000,4576.7],[1643241600000,4596.41],[1643328000000,4562.71],[1643414400000,4562.71],[1643500800000,4562.71],[1643587200000,4595.55],[1643673600000,4591.16],[1643760000000,4628.63],[1643846400000,4605.24],[1643932800000,4581.84],[1644019200000,4581.84],[1644105600000,4581.84],[1644192000000,4590.04],[1644278400000,4628.84],[1644364800000,4702.48],[1644451200000,4730.54],[1644537600000,4785.81],[1644624000000,4785.81],[1644710400000,4785.81],[1644796800000,4730.68],[1644883200000,4804.39],[1644969600000,4861.53],[1645056000000,4857.95],[1645142400000,4855.82],[1645228800000,4855.82],[1645315200000,4855.82],[1645401600000,4775.07],[1645488000000,4746.96],[1645574400000,4772.2],[1645660800000,4500.28],[1645747200000,4690.24],[1645833600000,4690.24],[1645920000000,4690.24],[1646006400000,4551.92],[1646092800000,4439.93],[1646179200000,4444.05],[1646265600000,4491.85],[1646352000000,4370.66],[1646438400000,4370.66],[1646524800000,4370.66],[1646611200000,4255.63],[1646697600000,4160.4],[1646784000000,4263.74],[1646870400000,4338.62],[1646956800000,4465.19],[1647043200000,4465.19],[1647129600000,4465.19],[1647216000000,4557.36],[1647302400000,4580.38],[1647388800000,4700.36],[1647475200000,4668.02],[1647561600000,4724.5],[1647648000000,4724.5],[1647734400000,4724.5],[1647820800000,4669.59],[1647907200000,4649.51],[1647993600000,4679.87],[1648080000000,4677.8],[1648166400000,4697.83],[1648252800000,4697.83],[1648339200000,4697.83],[1648425600000,4724.05],[1648512000000,4764.78],[1648598400000,4775.53],[1648684800000,4790.68],[1648771200000,4820.73],[1648857600000,4820.73],[1648944000000,4820.73],[1649030400000,4884.27],[1649116800000,4870.37],[1649203200000,4812.1],[1649289600000,4825.38],[1649376000000,4854.03],[1649462400000,4854.03],[1649548800000,4854.03],[1649635200000,4840.94],[1649721600000,4813.4],[1649808000000,4836.75],[1649894400000,4836.75],[1649980800000,4836.75],[1650067200000,4836.75],[1650153600000,4836.75],[1650240000000,4836.75],[1650326400000,4808.57],[1650412800000,4799.55],[1650499200000,4799.55],[1650585600000,4836.91],[1650672000000,4836.91],[1650758400000,4836.91],[1650844800000,4794.53],[1650931200000,4820.4],[1651017600000,4812.79],[1651104000000,4830.37],[1651190400000,4751.75],[1651276800000,4751.75],[1651363200000,4751.75],[1651449600000,4673.46],[1651536000000,4695.5],[1651622400000,4626],[1651708800000,4603.56],[1651795200000,4534.85],[1651881600000,4534.85],[1651968000000,4534.85],[1652054400000,4388.68],[1652140800000,4417.18],[1652227200000,4419.78],[1652313600000,4358.13],[1652400000000,4439.36],[1652486400000,4439.36],[1652572800000,4439.36],[1652659200000,4430.31],[1652745600000,4430.4],[1652832000000,4348.92],[1652918400000,4262.23],[1653004800000,4284.99],[1653091200000,4284.99],[1653177600000,4284.99],[1653264000000,4319.09],[1653350400000,4235.33],[1653436800000,4246.76],[1653523200000,4246.76],[1653609600000,4282.66],[1653696000000,4282.66],[1653782400000,4282.66],[1653868800000,4323.28],[1653955200000,4266.87],[1654041600000,4275.98],[1654128000000,4281.08],[1654214400000,4254.65],[1654300800000,4254.65],[1654387200000,4254.65],[1654473600000,4254.65],[1654560000000,4242.09],[1654646400000,4247.98],[1654732800000,4239.82],[1654819200000,4277.4],[1654905600000,4277.4],[1654992000000,4277.4],[1655078400000,4202.11],[1655164800000,4175.78],[1655251200000,4160.79],[1655337600000,4076.79],[1655424000000,4076.79],[1655510400000,4076.79],[1655596800000,4076.79],[1655683200000,4066.02],[1655769600000,4038.29],[1655856000000,4029.57],[1655942400000,4026.31],[1656028800000,4074.68],[1656115200000,4074.68],[1656201600000,4074.68],[1656288000000,4170.71],[1656374400000,4179.35],[1656460800000,4120.07],[1656547200000,4070.44],[1656633600000,4074.47],[1656720000000,4074.47],[1656806400000,4074.47],[1656892800000,4075.25],[1656979200000,4070.85],[1657065600000,4165.26],[1657152000000,4253.32],[1657238400000,4328.45],[1657324800000,4328.45],[1657411200000,4328.45],[1657497600000,4351.46],[1657584000000,4352.94],[1657670400000,4367.51],[1657756800000,4317.26],[1657843200000,4310.86],[1657929600000,4310.86],[1658016000000,4310.86],[1658102400000,4343.34],[1658188800000,4357.28],[1658275200000,4282.44],[1658361600000,4309.89],[1658448000000,4304.29],[1658534400000,4304.29],[1658620800000,4304.29],[1658707200000,4299.15],[1658793600000,4300.4],[1658880000000,4296.04],[1658966400000,4341.62],[1659052800000,4392.44],[1659139200000,4392.44],[1659225600000,4392.44],[1659312000000,4392.44],[1659398400000,4358.3],[1659484800000,4388.54],[1659571200000,4415.48],[1659657600000,4423.54],[1659744000000,4423.54],[1659830400000,4423.54],[1659916800000,4483.83],[1660003200000,4498.28],[1660089600000,4542.85],[1660176000000,4535.51],[1660262400000,4544.12],[1660348800000,4544.12],[1660435200000,4544.12],[1660521600000,4569.96],[1660608000000,4626.62],[1660694400000,4634.43],[1660780800000,4656.27],[1660867200000,4656.98],[1660953600000,4656.98],[1661040000000,4656.98],[1661126400000,4598.43],[1661212800000,4599.41],[1661299200000,4564.96],[1661385600000,4609.77],[1661472000000,4560.83],[1661558400000,4560.83],[1661644800000,4560.83],[1661731200000,4475.75],[1661817600000,4489.38],[1661904000000,4470.58],[1661990400000,4381.94],[1662076800000,4431.38],[1662163200000,4431.38],[1662249600000,4431.38],[1662336000000,4404.32],[1662422400000,4440.34],[1662508800000,4484.91],[1662595200000,4514.05],[1662681600000,4549],[1662768000000,4549],[1662854400000,4549],[1662940800000,4549.51],[1663027200000,4505.3],[1663113600000,4461.77],[1663200000000,4482.73],[1663286400000,4367.51],[1663372800000,4367.51],[1663459200000,4367.51],[1663545600000,4311.82],[1663632000000,4213.99],[1663718400000,4185.59],[1663804800000,4061.11],[1663891200000,4095.49],[1663977600000,4095.49],[1664064000000,4095.49],[1664150400000,4043.99],[1664236800000,4006.02],[1664323200000,3959.32],[1664409600000,3927.96],[1664496000000,3998.2],[1664582400000,3998.2],[1664668800000,3998.2],[1664755200000,3963.8],[1664841600000,4050.09],[1664928000000,4040.99],[1665014400000,4143.91],[1665100800000,4110.86],[1665187200000,4110.86],[1665273600000,4110.86],[1665360000000,4063.28],[1665446400000,4014.74],[1665532800000,3954.44],[1665619200000,3969.98],[1665705600000,4006.26],[1665792000000,4006.26],[1665878400000,4006.26],[1665964800000,4027.37],[1666051200000,4089.79],[1666137600000,4049.72],[1666224000000,4024.79],[1666310400000,3981.32],[1666396800000,3981.32],[1666483200000,3981.32],[1666569600000,3961.34],[1666656000000,4005.53],[1666742400000,4114.16],[1666828800000,4105.96],[1666915200000,4151.02],[1667001600000,4151.02],[1667088000000,4151.02],[1667174400000,4206.84],[1667260800000,4213.71],[1667347200000,4121.84],[1667433600000,4086.58],[1667520000000,4103.52],[1667606400000,4103.52],[1667692800000,4103.52],[1667779200000,4074.81],[1667865600000,4113.3],[1667952000000,4116.75],[1668038400000,4184.46],[1668124800000,4254.05],[1668211200000,4254.05],[1668297600000,4254.05],[1668384000000,4215.82],[1668470400000,4270.3],[1668556800000,4251.98],[1668643200000,4208.16],[1668729600000,4218.37],[1668816000000,4218.37],[1668902400000,4218.37],[1668988800000,4200.2],[1669075200000,4207.17],[1669161600000,4259.65],[1669248000000,4252.26],[1669334400000,4229.92],[1669420800000,4229.92],[1669507200000,4229.92],[1669593600000,4191.24],[1669680000000,4184.95],[1669766400000,4185],[1669852800000,4213.51],[1669939200000,4177.26],[1670025600000,4177.26],[1670112000000,4177.26],[1670198400000,4193.89],[1670284800000,4160.34],[1670371200000,4168.79],[1670457600000,4217.85],[1670544000000,4242.8],[1670630400000,4242.8],[1670716800000,4242.8],[1670803200000,4281.16],[1670889600000,4302.84],[1670976000000,4255.89],[1671062400000,4198.45],[1671148800000,4154.57],[1671235200000,4154.57],[1671321600000,4154.57],[1671408000000,4160.47],[1671494400000,4107.75],[1671580800000,4156.44],[1671667200000,4231.92],[1671753600000,4202.27],[1671840000000,4202.27],[1671926400000,4202.27],[1672012800000,4202.27],[1672099200000,4215.47],[1672185600000,4187.71],[1672272000000,4183.86],[1672358400000,4205.12],[1672444800000,4205.12],[1672531200000,4205.12],[1672617600000,4201.41],[1672704000000,4229.67],[1672790400000,4245.13],[1672876800000,4245.97],[1672963200000,4298.91],[1673049600000,4298.91],[1673136000000,4298.91],[1673222400000,4352.79],[1673308800000,4364.69],[1673395200000,4400.51],[1673481600000,4417.07],[1673568000000,4427.3],[1673654400000,4427.3],[1673740800000,4427.3],[1673827200000,4414.15],[1673913600000,4385.34],[1674000000000,4465.13],[1674086400000,4422.65],[1674172800000,4361.93],[1674259200000,4361.93],[1674345600000,4361.93],[1674432000000,4372.47],[1674518400000,4422.85],[1674604800000,4435.41],[1674691200000,4423.02],[1674777600000,4443.02],[1674864000000,4443.02],[1674950400000,4443.02],[1675036800000,4408.14],[1675123200000,4400.29],[1675209600000,4385.62],[1675296000000,4440.74],[1675382400000,4485.32],[1675468800000,4485.32],[1675555200000,4485.32],[1675641600000,4496.69],[1675728000000,4537.07],[1675814400000,4529.64],[1675900800000,4597.99],[1675987200000,4606.24],[1676073600000,4606.24],[1676160000000,4606.24],[1676246400000,4611.02],[1676332800000,4562.75],[1676419200000,4595.5],[1676505600000,4566.66],[1676592000000,4564.89],[1676678400000,4564.89],[1676764800000,4564.89],[1676851200000,4579.9],[1676937600000,4542.5],[1677024000000,4533.12],[1677110400000,4551.04],[1677196800000,4572.02],[1677283200000,4572.02],[1677369600000,4572.02],[1677456000000,4537.22],[1677542400000,4480.47],[1677628800000,4467.92],[1677715200000,4427.29],[1677801600000,4494.4],[1677888000000,4494.4],[1677974400000,4494.4],[1678060800000,4489.76],[1678147200000,4477.43],[1678233600000,4469.34],[1678320000000,4424.29],[1678406400000,4411.13],[1678492800000,4411.13],[1678579200000,4411.13],[1678665600000,4314.86],[1678752000000,4402.68],[1678838400000,4309.63],[1678924800000,4323.95],[1679011200000,4382.91],[1679097600000,4382.91],[1679184000000,4382.91],[1679270400000,4339.23],[1679356800000,4390.18],[1679443200000,4354.13],[1679529600000,4361.08],[1679616000000,4307.05],[1679702400000,4307.05],[1679788800000,4307.05],[1679875200000,4292.2],[1679961600000,4274.52],[1680048000000,4308.6],[1680134400000,4371.78],[1680220800000,4422.01],[1680307200000,4422.01],[1680393600000,4422.01],[1680480000000,4427.81],[1680566400000,4437.47],[1680652800000,4440.15],[1680739200000,4440.15],[1680825600000,4440.15],[1680912000000,4440.15],[1680998400000,4440.15],[1681084800000,4440.15],[1681171200000,4449.39],[1681257600000,4556.56],[1681344000000,4540.18],[1681430400000,4314.43],[1681516800000,4314.43],[1681603200000,4314.43],[1681689600000,4166.2],[1681776000000,4231.55],[1681862400000,4198.84],[1681948800000,4198.84],[1682035200000,4166.49],[1682121600000,4166.49],[1682208000000,4166.49],[1682294400000,4145.11],[1682380800000,4235.92],[1682467200000,4303.84],[1682553600000,4357.75],[1682640000000,4294.56],[1682726400000,4294.56],[1682812800000,4294.56],[1682899200000,4294.56],[1682985600000,4193.96],[1683072000000,4237.75],[1683158400000,4056.39],[1683244800000,4059.12],[1683331200000,4059.12],[1683417600000,4059.12],[1683504000000,4050.15],[1683590400000,3985.03],[1683676800000,4012.48],[1683763200000,4013.52],[1683849600000,4007.75],[1683936000000,4007.75],[1684022400000,4007.75],[1684108800000,3971.54],[1684195200000,3934.62],[1684281600000,3961.35],[1684368000000,3961.35],[1684454400000,3940.9],[1684540800000,3940.9],[1684627200000,3940.9],[1684713600000,3953.03],[1684800000000,3892.21],[1684886400000,3829.77],[1684972800000,3810.25],[1685059200000,3835.44],[1685145600000,3835.44],[1685232000000,3835.44],[1685318400000,3835.44],[1685404800000,3884.29],[1685491200000,3864.79],[1685577600000,3860.8],[1685664000000,3849.36],[1685750400000,3849.36],[1685836800000,3849.36],[1685923200000,3836.44],[1686009600000,3836.26],[1686096000000,3804.43],[1686182400000,3848.79],[1686268800000,3886.68],[1686355200000,3886.68],[1686441600000,3886.68],[1686528000000,3864.33],[1686614400000,3834.31],[1686700800000,3843.48],[1686787200000,3846.7],[1686873600000,3852.41],[1686960000000,3852.41],[1687046400000,3852.41],[1687132800000,3845.68],[1687219200000,3853.9],[1687305600000,3858.83],[1687392000000,3848.44],[1687478400000,3856.28],[1687564800000,3856.28],[1687651200000,3856.28],[1687737600000,3817.83],[1687824000000,3755.37],[1687910400000,3750.47],[1687996800000,3716.8],[1688083200000,3887.04],[1688169600000,3887.04],[1688256000000,3887.04],[1688342400000,3955.35],[1688428800000,4009.79],[1688515200000,3965.79],[1688601600000,4022.31],[1688688000000,4088.93],[1688774400000,4088.93],[1688860800000,4088.93],[1688947200000,4072.76],[1689033600000,4046.43],[1689120000000,4017.34],[1689206400000,4014.13],[1689292800000,4042.6],[1689379200000,4042.6],[1689465600000,4042.6],[1689552000000,4052.86],[1689638400000,4096.15],[1689724800000,4133.57],[1689811200000,4160.73],[1689897600000,4168.76],[1689984000000,4168.76],[1690070400000,4168.76],[1690156800000,4134.79],[1690243200000,4141.61],[1690329600000,4088.03],[1690416000000,4088.14],[1690502400000,4106.81],[1690588800000,4106.81],[1690675200000,4106.81],[1690761600000,4098.1],[1690848000000,4065],[1690934400000,4053.57],[1691020800000,4022.07],[1691107200000,4023.95],[1691193600000,4023.95],[1691280000000,4023.95],[1691366400000,4023.95],[1691452800000,4030.55],[1691539200000,4056.35],[1691625600000,4049.53],[1691712000000,4022.18],[1691798400000,4022.18],[1691884800000,4022.18],[1691971200000,4019.25],[1692057600000,4044.33],[1692144000000,4060.1],[1692230400000,4043.49],[1692316800000,4051.16],[1692403200000,4051.16],[1692489600000,4051.16],[1692576000000,4072.27],[1692662400000,4104.22],[1692748800000,4070.2],[1692835200000,4029.3],[1692921600000,4012.06],[1693008000000,4012.06],[1693094400000,4012.06],[1693180800000,3999.88],[1693267200000,4009.89],[1693353600000,4020.95],[1693440000000,4011.94],[1693526400000,4000.36],[1693612800000,4000.36],[1693699200000,4000.36],[1693785600000,4000.87],[1693872000000,3964.31],[1693958400000,3924.23],[1694044800000,3871.57],[1694131200000,3852],[1694217600000,3852],[1694304000000,3852],[1694390400000,3820.95],[1694476800000,3799.65],[1694563200000,3742.56],[1694649600000,3705.21],[1694736000000,3713.89],[1694822400000,3713.89],[1694908800000,3713.89],[1694995200000,3705.51],[1695081600000,3698.42],[1695168000000,3676.46],[1695254400000,3637.17],[1695340800000,3645.7],[1695427200000,3645.7],[1695513600000,3645.7],[1695600000000,3618.14],[1695686400000,3574.6],[1695772800000,3575.02],[1695859200000,3550.75],[1695945600000,3601.33],[1696032000000,3601.33],[1696118400000,3601.33],[1696204800000,3616.42],[1696291200000,3579.37],[1696377600000,3571.48],[1696464000000,3541.91],[1696550400000,3563.9],[1696636800000,3563.9],[1696723200000,3563.9],[1696809600000,3515.33],[1696896000000,3506.61],[1696982400000,3532.95],[1697068800000,3507.18],[1697155200000,3522.3],[1697241600000,3522.3],[1697328000000,3522.3],[1697414400000,3497.79],[1697500800000,3459.44],[1697587200000,3413.55],[1697673600000,3417.12],[1697760000000,3413.82],[1697846400000,3413.82],[1697932800000,3413.82],[1698019200000,3421.18],[1698105600000,3404.89],[1698192000000,3386.36],[1698278400000,3430.89],[1698364800000,3422.19],[1698451200000,3422.19],[1698537600000,3422.19],[1698624000000,3433.9],[1698710400000,3422.9],[1698796800000,3373.79],[1698883200000,3416.81],[1698969600000,3432.56],[1699056000000,3432.56],[1699142400000,3432.56],[1699228800000,3401.32],[1699315200000,3419.35],[1699401600000,3385.23],[1699488000000,3349.74],[1699574400000,3396.29],[1699660800000,3396.29],[1699747200000,3396.29],[1699833600000,3332.77],[1699920000000,3342.53],[1700006400000,3316.15],[1700092800000,3392.65],[1700179200000,3404.67],[1700265600000,3404.67],[1700352000000,3404.67],[1700438400000,3359.56],[1700524800000,3363.64],[1700611200000,3339.76],[1700697600000,3341.47],[1700784000000,3464.8],[1700870400000,3464.8],[1700956800000,3464.8],[1701043200000,3461.16],[1701129600000,3459.26],[1701216000000,3423.41],[1701302400000,3450.2],[1701388800000,3488.52],[1701475200000,3488.52],[1701561600000,3488.52],[1701648000000,3526.42],[1701734400000,3550.98],[1701820800000,3558.52],[1701907200000,3578.8],[1701993600000,3573.34],[1702080000000,3573.34],[1702166400000,3573.34],[1702252800000,3550.78],[1702339200000,3533.36],[1702425600000,3541.01],[1702512000000,3645.88],[1702598400000,3612.8],[1702684800000,3612.8],[1702771200000,3612.8],[1702857600000,3648.85],[1702944000000,3670.64],[1703030400000,3707.06],[1703116800000,3767.2],[1703203200000,3767.66],[1703289600000,3767.66],[1703376000000,3767.66],[1703462400000,3767.66],[1703548800000,3767.66],[1703635200000,3784.46],[1703721600000,3810.97],[1703808000000,3831.21],[1703894400000,3831.21],[1703980800000,3831.21],[1704067200000,3831.21],[1704153600000,3816.85],[1704240000000,3822.42],[1704326400000,3899],[1704412800000,3960.67],[1704499200000,3960.67],[1704585600000,3960.67],[1704672000000,4005.97],[1704758400000,3989.41],[1704844800000,3935.57],[1704931200000,3931.38],[1705017600000,3931.11],[1705104000000,3931.11],[1705190400000,3931.11],[1705276800000,3907.31],[1705363200000,3927.24],[1705449600000,3895.26],[1705536000000,3904.3],[1705622400000,3984.48],[1705708800000,3984.48],[1705795200000,3984.48],[1705881600000,4114],[1705968000000,4110.41],[1706054400000,4139.35],[1706140800000,4145.35],[1706227200000,4160.71],[1706313600000,4160.71],[1706400000000,4160.71],[1706486400000,4218.88],[1706572800000,4196.53],[1706659200000,4229.79],[1706745600000,4206.8],[1706832000000,4145.84],[1706918400000,4145.84],[1707004800000,4145.84],[1707091200000,4121.45],[1707177600000,4115.25],[1707264000000,4123.44],[1707350400000,4061.79],[1707436800000,4100.23],[1707523200000,4100.23],[1707609600000,4100.23],[1707696000000,4101.23],[1707782400000,4046.68],[1707868800000,4048.92],[1707955200000,4062.8],[1708041600000,4050.43],[1708128000000,4050.43],[1708214400000,4050.43],[1708300800000,4059.94],[1708387200000,4033.73],[1708473600000,4025.91],[1708560000000,4010.39],[1708646400000,4022.26],[1708732800000,4022.26],[1708819200000,4022.26],[1708905600000,4098.61],[1708992000000,3984.01],[1709078400000,3949.54],[1709164800000,3967.12],[1709251200000,3997.55],[1709337600000,3997.55],[1709424000000,3997.55],[1709510400000,3997.26],[1709596800000,4004.81],[1709683200000,3975.46],[1709769600000,3993.48],[1709856000000,3989.81],[1709942400000,3989.81],[1710028800000,3989.81],[1710115200000,3940.14],[1710201600000,3937.12],[1710288000000,3905.83],[1710374400000,3917.13],[1710460800000,3903.66],[1710547200000,3903.66],[1710633600000,3903.66],[1710720000000,3927.09],[1710806400000,3906.92],[1710892800000,3868.93],[1710979200000,3858.19],[1711065600000,3871.29],[1711152000000,3871.29],[1711238400000,3871.29],[1711324800000,3774.17],[1711411200000,3697.05],[1711497600000,3747.97],[1711584000000,3747.97],[1711670400000,3747.97],[1711756800000,3747.97],[1711843200000,3747.97],[1711929600000,3747.97],[1712016000000,3662.98],[1712102400000,3651.64],[1712188800000,3701.86],[1712275200000,3782.7],[1712361600000,3782.7],[1712448000000,3782.7],[1712534400000,3770.98],[1712620800000,3753.95],[1712707200000,3778.33],[1712793600000,3779.95],[1712880000000,3774.03],[1712966400000,3774.03],[1713052800000,3774.03],[1713139200000,3802.82],[1713225600000,3785.81],[1713312000000,3814.57],[1713398400000,3803.78],[1713484800000,3821.85],[1713571200000,3821.85],[1713657600000,3821.85],[1713744000000,3791.24],[1713830400000,3792.25],[1713916800000,3805.25],[1714003200000,3805.25],[1714089600000,3821.72],[1714176000000,3821.72],[1714262400000,3821.72],[1714348800000,3799.44],[1714435200000,3828.12],[1714521600000,3828.12],[1714608000000,3788.82],[1714694400000,3776.27],[1714780800000,3776.27],[1714867200000,3776.27],[1714953600000,3755.21],[1715040000000,3737.28],[1715126400000,3679.49],[1715212800000,3679.49],[1715299200000,3680.59],[1715385600000,3680.59],[1715472000000,3680.59],[1715558400000,3676.2],[1715644800000,3679.15],[1715731200000,3680.95],[1715817600000,3711.06],[1715904000000,3725.09],[1715990400000,3725.09],[1716076800000,3725.09],[1716163200000,3725.09],[1716249600000,3723.47],[1716336000000,3732.62],[1716422400000,3733.37],[1716508800000,3719.94],[1716595200000,3719.94],[1716681600000,3719.94],[1716768000000,3731.8],[1716854400000,3710.83],[1716940800000,3641.31],[1717027200000,3620.53],[1717113600000,3659.56],[1717200000000,3659.56],[1717286400000,3659.56],[1717372800000,3659.84],[1717459200000,3670.16],[1717545600000,3640.81],[1717632000000,3625.18],[1717718400000,3649.37],[1717804800000,3649.37],[1717891200000,3649.37],[1717977600000,3657.16],[1718064000000,3671.55],[1718150400000,3709.18],[1718236800000,3701.93],[1718323200000,3676.72],[1718409600000,3676.72],[1718496000000,3676.72],[1718582400000,3676.72],[1718668800000,3646.3],[1718755200000,3646.29],[1718841600000,3638.47],[1718928000000,3644.8],[1719014400000,3644.8],[1719100800000,3644.8],[1719187200000,3637],[1719273600000,3604.26],[1719360000000,3534.19],[1719446400000,3531.52],[1719532800000,3508.11],[1719619200000,3508.11],[1719705600000,3508.11],[1719792000000,3518.87],[1719878400000,3522.6],[1719964800000,3519.96],[1720051200000,3532.62],[1720137600000,3550.28],[1720224000000,3550.28],[1720310400000,3550.28],[1720396800000,3531.49],[1720483200000,3501.72],[1720569600000,3497.05],[1720656000000,3495.16],[1720742400000,3507.44],[1720828800000,3507.44],[1720915200000,3507.44],[1721001600000,3510.54],[1721088000000,3527.12],[1721174400000,3537.9],[1721260800000,3546.71],[1721347200000,3549.49],[1721433600000,3549.49],[1721520000000,3549.49],[1721606400000,3556.76],[1721692800000,3527.94],[1721779200000,3491.15],[1721865600000,3461.25],[1721952000000,3498.73],[1722038400000,3498.73],[1722124800000,3498.73],[1722211200000,3527.63],[1722297600000,3506.41],[1722384000000,3523.62],[1722470400000,3519.41],[1722556800000,3501.19],[1722643200000,3501.19],[1722729600000,3501.19],[1722816000000,3501.19],[1722902400000,3461.86],[1722988800000,3465.93],[1723075200000,3451.1],[1723161600000,3457.24],[1723248000000,3457.24],[1723334400000,3457.24],[1723420800000,3442.53],[1723507200000,3432.25],[1723593600000,3463.62],[1723680000000,3526.21],[1723766400000,3622.1],[1723852800000,3622.1],[1723939200000,3622.1],[1724025600000,3644.32],[1724112000000,3630.07],[1724198400000,3594.45],[1724284800000,3553.32],[1724371200000,3564.23],[1724457600000,3564.23],[1724544000000,3564.23],[1724630400000,3552.66],[1724716800000,3550.14],[1724803200000,3536.55],[1724889600000,3560.44],[1724976000000,3540.88],[1725062400000,3540.88],[1725148800000,3540.88],[1725235200000,3527.74],[1725321600000,3521.32],[1725408000000,3500.75],[1725494400000,3507.98],[1725580800000,3507.97],[1725667200000,3507.97],[1725753600000,3507.97],[1725840000000,3492.49],[1725926400000,3467.23],[1726012800000,3429.23],[1726099200000,3443.89],[1726185600000,3443.76],[1726272000000,3443.76],[1726358400000,3443.76],[1726444800000,3463.9],[1726531200000,3495.38],[1726617600000,3488.35],[1726704000000,3525.82],[1726790400000,3523.66],[1726876800000,3523.66],[1726963200000,3523.66],[1727049600000,3535.15],[1727136000000,3578.77],[1727222400000,3603.12],[1727308800000,3637.85],[1727395200000,3715.32],[1727481600000,3715.32],[1727568000000,3715.32],[1727654400000,3736.49],[1727740800000,3752.55],[1727827200000,3823.01],[1727913600000,3778.73],[1728000000000,3795.02],[1728086400000,3795.02],[1728172800000,3795.02],[1728259200000,3904.28],[1728345600000,3924.53],[1728432000000,3934.14],[1728518400000,3910.61],[1728604800000,3885.56],[1728691200000,3885.56],[1728777600000,3885.56],[1728864000000,3869.63],[1728950400000,3862.36],[1729036800000,3873.02],[1729123200000,3846.15],[1729209600000,3806.01],[1729296000000,3806.01],[1729382400000,3806.01],[1729468800000,3893.61],[1729555200000,3932.72],[1729641600000,4046.79],[1729728000000,4042.59],[1729814400000,4034.42],[1729900800000,4034.42],[1729987200000,4034.42],[1730073600000,4094.68],[1730160000000,4092.7],[1730246400000,4071.53],[1730332800000,4141.93],[1730419200000,4221.68],[1730505600000,4221.68],[1730592000000,4221.68],[1730678400000,4206.36],[1730764800000,4202.39],[1730851200000,4189.6],[1730937600000,4166.32],[1731024000000,4131.78],[1731110400000,4131.78],[1731196800000,4131.78],[1731283200000,4108.02],[1731369600000,4056.15],[1731456000000,4046],[1731542400000,4047.79],[1731628800000,3998.83],[1731715200000,3998.83],[1731801600000,3998.83],[1731888000000,4005.54],[1731974400000,4058.78],[1732060800000,4048.36],[1732147200000,4060.16],[1732233600000,4039.65],[1732320000000,4039.65],[1732406400000,4039.65],[1732492800000,4033.92],[1732579200000,4069.43],[1732665600000,4127.51],[1732752000000,4141.03],[1732838400000,4150.72],[1732924800000,4150.72],[1733011200000,4150.72],[1733097600000,4135.37],[1733184000000,4145.11],[1733270400000,4145.41],[1733356800000,4116.04],[1733443200000,4122.55],[1733529600000,4122.55],[1733616000000,4122.55],[1733702400000,4142.58],[1733788800000,4177.4],[1733875200000,4208.25],[1733961600000,4240.05],[1734048000000,4367.32],[1734134400000,4367.32],[1734220800000,4367.32],[1734307200000,4344.94],[1734393600000,4370.54],[1734480000000,4362.37],[1734566400000,4314.29],[1734652800000,4317.02],[1734739200000,4317.02],[1734825600000,4317.02],[1734912000000,4401.34],[1734998400000,4401.34],[1735084800000,4401.34],[1735171200000,4401.34],[1735257600000,4422.31],[1735344000000,4422.31],[1735430400000,4422.31],[1735516800000,4439.42],[1735603200000,4439.42],[1735689600000,4439.42],[1735776000000,4479.07],[1735862400000,4510.65],[1735948800000,4510.65],[1736035200000,4510.65],[1736121600000,4512.93],[1736208000000,4533.19],[1736294400000,4521.12],[1736380800000,4602.78],[1736467200000,4657.46],[1736553600000,4657.46],[1736640000000,4657.46],[1736726400000,4728.8],[1736812800000,4685.58],[1736899200000,4633.16],[1736985600000,4658.17],[1737072000000,4651.08],[1737158400000,4651.08],[1737244800000,4651.08],[1737331200000,4663.97],[1737417600000,4652.49],[1737504000000,4695.28],[1737590400000,4708.85],[1737676800000,4662.74],[1737763200000,4662.74],[1737849600000,4662.74],[1737936000000,4598.54],[1738022400000,4615.75],[1738108800000,4603.95],[1738195200000,4613.21],[1738281600000,4689.42],[1738368000000,4689.42],[1738454400000,4689.42],[1738540800000,4651.75],[1738627200000,4656.94],[1738713600000,4661.52],[1738800000000,4692.44],[1738886400000,4705.24],[1738972800000,4705.24],[1739059200000,4705.24],[1739145600000,4708.67],[1739232000000,4699.71],[1739318400000,4678.15],[1739404800000,4676.7],[1739491200000,4659.35],[1739577600000,4659.35],[1739664000000,4659.35],[1739750400000,4664.05],[1739836800000,4602.68],[1739923200000,4540.98],[1740009600000,4522.52],[1740096000000,4551.29],[1740182400000,4551.29],[1740268800000,4551.29],[1740355200000,4474.87],[1740441600000,4449.04],[1740528000000,4445.05],[1740614400000,4395.53],[1740700800000,4319.33],[1740787200000,4319.33],[1740873600000,4319.33],[1740960000000,4294.39],[1741046400000,4097.57],[1741132800000,4181.14],[1741219200000,4125.12],[1741305600000,4174.59],[1741392000000,4174.59],[1741478400000,4174.59],[1741564800000,4127.1],[1741651200000,4062.43],[1741737600000,4127.41],[1741824000000,4115.9],[1741910400000,4127.92],[1741996800000,4127.92],[1742083200000,4127.92],[1742169600000,4112.1],[1742256000000,4117.59],[1742342400000,4090.99],[1742428800000,4186.01],[1742515200000,4168.21],[1742601600000,4168.21],[1742688000000,4168.21],[1742774400000,4178],[1742860800000,4206.88],[1742947200000,4242.96],[1743033600000,4159.14],[1743120000000,4073.8],[1743206400000,4073.8],[1743292800000,4073.8],[1743379200000,4026.21],[1743465600000,4017.87],[1743552000000,3969.14],[1743638400000,3833.42],[1743724800000,3602.84],[1743811200000,3602.84],[1743897600000,3602.84],[1743984000000,3505.17],[1744070400000,3570.1],[1744156800000,3485.89],[1744243200000,3583.37],[1744329600000,3643.57],[1744416000000,3643.57],[1744502400000,3643.57],[1744588800000,3701.25],[1744675200000,3785.76],[1744761600000,3827.99],[1744848000000,3827.99],[1744934400000,3827.99],[1745020800000,3827.99],[1745107200000,3827.99],[1745193600000,3827.99],[1745280000000,3774.83],[1745366400000,3826.44],[1745452800000,3826.44],[1745539200000,3824.14],[1745625600000,3824.14],[1745712000000,3824.14],[1745798400000,3807.33],[1745884800000,3779.43],[1745971200000,3735.55],[1746057600000,3735.55],[1746144000000,3822.9],[1746230400000,3822.9],[1746316800000,3822.9],[1746403200000,3830.25],[1746489600000,3795.03],[1746576000000,3801.94],[1746662400000,3882.74],[1746748800000,3943.77],[1746835200000,3943.77],[1746921600000,3943.77],[1747008000000,3965.34],[1747094400000,3913.14],[1747180800000,3893.34],[1747267200000,3866.53],[1747353600000,3950.11],[1747440000000,3950.11],[1747526400000,3950.11],[1747612800000,3922.09],[1747699200000,3916.49],[1747785600000,3955.25],[1747872000000,3944.13],[1747958400000,3967.18],[1748044800000,3967.18],[1748131200000,3967.18],[1748217600000,4021.01],[1748304000000,4067.47],[1748390400000,4093.2],[1748476800000,4093.2],[1748563200000,4085.12],[1748649600000,4085.12],[1748736000000,4085.12],[1748822400000,4051.2],[1748908800000,4054.79],[1748995200000,4028.94],[1749081600000,4027.87],[1749168000000,4052.48],[1749254400000,4052.48],[1749340800000,4052.48],[1749427200000,4052.48],[1749513600000,4018.01],[1749600000000,3996.84],[1749686400000,3953.61],[1749772800000,3912.28],[1749859200000,3912.28],[1749945600000,3912.28],[1750032000000,3867.67],[1750118400000,3867.67],[1750204800000,3868.88],[1750291200000,3805.86],[1750377600000,3738.01],[1750464000000,3738.01],[1750550400000,3738.01],[1750636800000,3785.61],[1750723200000,3796.04],[1750809600000,3763.96],[1750896000000,3770.68],[1750982400000,3770.68],[1751068800000,3770.68]]}